Jubilee Metals Group PLC (JLP)

JLP
🏛️ Royaume-Uni →
3.10
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 10.15 10.30 10.00 10.15 1.5M
2022-12-29 10.15 10.30 10.00 10.15 1.0M
2022-12-28 10.15 10.30 10.00 10.15 2.5M
2022-12-23 10.15 10.30 10.00 10.10 0.6M
2022-12-22 10.20 10.40 10.00 10.15 0.7M
2022-12-21 10.25 10.40 10.00 10.10 1.6M
2022-12-20 10.25 10.50 10.00 10.30 0.8M
2022-12-19 10.50 10.70 10.03 10.25 4.3M
2022-12-16 10.35 10.50 10.20 10.42 0.3M
2022-12-15 10.35 10.60 10.24 10.40 0.7M
2022-12-14 10.50 10.70 10.23 10.35 4.3M
2022-12-13 10.70 10.80 10.15 10.54 4.3M
2022-12-12 11.00 11.00 10.60 10.60 2.1M
2022-12-09 11.20 11.20 10.80 11.00 1.1M
2022-12-08 11.30 11.35 11.00 11.10 1.3M
2022-12-07 11.30 11.50 11.10 11.30 0.9M
2022-12-06 11.20 11.50 11.00 11.30 0.7M
2022-12-05 11.30 11.40 11.00 11.20 1.0M
2022-12-02 11.55 11.68 11.20 11.30 0.7M
2022-12-01 11.60 11.80 11.43 11.55 5.9M
2022-11-30 11.60 11.80 11.60 11.60 0.9M
2022-11-29 11.60 11.80 11.40 11.60 0.7M
2022-11-28 11.70 12.00 11.40 11.50 1.7M
2022-11-25 11.75 12.00 11.50 12.00 0.8M
2022-11-24 11.75 12.00 11.68 11.75 1.5M
2022-11-23 10.80 12.00 10.73 11.85 7.5M
2022-11-22 10.35 11.00 10.23 10.70 3.2M
2022-11-21 10.20 10.60 10.00 10.14 3.9M
2022-11-18 11.25 11.38 10.30 10.30 8.7M
2022-11-17 11.45 11.60 11.20 11.25 1.3M
2022-11-16 11.55 11.60 11.31 11.60 1.2M
2022-11-15 11.65 11.70 11.40 11.55 2.7M
2022-11-14 12.05 12.03 11.60 11.70 3.6M
2022-11-11 11.80 12.30 11.76 12.05 5.3M
2022-11-10 11.65 11.90 11.41 11.75 1.8M
2022-11-09 11.65 11.80 11.50 11.54 1.2M
2022-11-08 11.65 12.20 11.55 12.20 6.2M
2022-11-07 11.65 11.80 11.50 11.65 1.2M
2022-11-04 11.60 11.80 11.58 11.70 1.9M
2022-11-03 11.70 11.80 11.52 11.65 2.8M
2022-11-02 11.55 12.00 11.56 11.70 6.7M
2022-11-01 11.60 13.08 11.45 13.08 1.1M
2022-10-31 11.45 11.80 11.45 11.60 3.4M
2022-10-28 11.40 11.60 11.41 11.45 1.4M
2022-10-27 11.70 11.90 11.35 11.45 1.3M
2022-10-26 11.70 11.90 11.40 11.70 1.8M
2022-10-25 12.35 12.30 11.33 11.70 6.5M
2022-10-24 11.80 12.50 11.77 12.30 3.5M
2022-10-21 11.45 12.00 11.41 11.50 2.5M
2022-10-20 11.65 11.90 11.40 11.45 1.3M
2022-10-19 11.80 11.90 11.44 11.90 1.9M
2022-10-18 11.60 12.20 11.60 11.88 1.0M
2022-10-17 11.75 12.20 11.35 11.60 1.9M
2022-10-14 11.35 12.00 11.20 12.00 1.8M
2022-10-13 11.65 11.80 11.20 11.40 0.9M
2022-10-12 11.90 12.00 11.60 11.70 2.2M
2022-10-11 12.05 12.20 11.80 11.90 1.2M
2022-10-10 12.05 12.30 11.80 12.05 2.0M
2022-10-07 12.05 12.30 11.80 12.30 1.2M
2022-10-06 12.00 12.20 11.80 12.20 1.3M
2022-10-05 12.00 12.20 11.81 12.00 1.7M
2022-10-04 11.70 12.10 11.70 12.00 3.2M
2022-10-03 11.65 12.00 11.53 11.70 2.0M
2022-09-30 11.60 12.00 11.48 11.70 4.8M
2022-09-29 11.60 11.80 11.40 11.70 1.4M
2022-09-28 11.90 11.90 11.40 11.60 2.0M
2022-09-27 12.05 12.06 11.80 11.90 1.8M
2022-09-26 12.10 12.30 11.54 12.00 4.1M
2022-09-23 12.70 12.80 11.84 11.84 6.2M
2022-09-22 12.75 13.00 12.60 12.70 0.6M
2022-09-21 13.10 13.20 12.62 12.80 1.6M
2022-09-20 13.50 13.70 13.10 13.10 2.0M
2022-09-16 13.45 13.60 13.30 13.50 0.5M
2022-09-15 13.60 13.70 13.27 13.40 1.0M
2022-09-14 13.80 14.00 13.26 13.35 1.3M
2022-09-13 13.85 14.34 13.80 14.04 2.0M
2022-09-12 13.20 14.20 13.00 13.85 4.6M
2022-09-09 13.15 13.40 13.15 13.20 0.8M
2022-09-08 12.95 13.59 13.00 13.20 5.2M
2022-09-07 12.95 13.30 12.60 13.30 1.5M
2022-09-06 12.90 13.30 12.67 12.95 1.3M
2022-09-05 12.90 13.30 12.57 12.90 6.5M
2022-09-02 12.00 13.20 11.99 13.10 8.5M
2022-09-01 11.90 12.10 11.80 12.00 4.8M
2022-08-31 12.65 12.80 11.50 11.80 12.1M
2022-08-30 13.60 13.70 12.50 12.60 4.4M
2022-08-26 13.60 13.80 13.40 13.50 3.4M
2022-08-25 13.65 13.70 13.40 13.50 3.2M
2022-08-24 14.15 14.09 13.50 13.50 4.4M
2022-08-23 14.35 14.40 14.00 14.00 5.8M
2022-08-22 14.60 14.78 14.23 14.35 7.1M
2022-08-19 14.35 15.00 14.20 14.68 1.4M
2022-08-18 14.55 14.60 14.20 14.42 4.0M
2022-08-17 14.60 14.80 14.30 14.55 3.3M
2022-08-16 14.75 15.00 14.44 14.60 4.0M
2022-08-15 14.45 15.00 14.50 14.75 2.9M
2022-08-12 14.50 15.08 14.10 14.50 14.8M
2022-08-11 14.30 14.50 14.10 14.50 18.3M
2022-08-10 14.65 14.80 14.10 14.10 13.2M
2022-08-09 14.45 14.80 14.40 14.60 2.2M
2022-08-08 14.05 14.90 14.08 14.45 6.0M
2022-08-05 13.95 14.10 13.90 14.05 5.1M
2022-08-04 14.00 14.20 13.88 14.00 1.1M
2022-08-03 13.90 14.16 13.80 14.00 6.4M
2022-08-02 13.90 14.00 13.85 14.00 1.9M
2022-08-01 13.75 14.00 13.75 13.90 3.4M
2022-07-29 13.85 14.00 13.70 13.86 1.4M
2022-07-28 13.75 14.00 13.50 14.00 5.4M
2022-07-27 13.75 14.00 13.50 13.75 1.4M
2022-07-26 13.75 13.83 13.50 13.75 0.8M
2022-07-25 13.75 14.00 13.50 13.90 1.0M
2022-07-22 13.75 14.00 13.50 13.75 2.6M
2022-07-21 13.75 13.95 13.50 13.75 19.2M
2022-07-20 13.35 14.00 13.20 13.75 1.3M
2022-07-19 13.15 13.50 13.00 13.35 1.9M
2022-07-18 13.35 13.50 13.00 13.00 3.4M
2022-07-15 13.90 14.00 13.10 13.24 14.6M
2022-07-14 13.90 14.00 13.80 14.00 6.9M
2022-07-13 14.10 14.40 13.80 13.80 15.0M
2022-07-12 14.05 14.20 13.90 14.05 14.5M
2022-07-11 13.90 14.20 13.80 14.00 5.3M
2022-07-08 13.85 14.26 13.75 13.90 9.5M
2022-07-07 13.85 14.00 13.70 13.90 1.7M
2022-07-06 13.95 14.00 13.70 13.80 8.1M
2022-07-05 14.30 14.30 13.70 13.90 9.4M
2022-07-04 14.35 14.40 14.20 14.30 5.8M
2022-07-01 14.25 14.50 14.02 14.35 4.3M
2022-06-30 14.60 14.70 14.00 14.20 6.3M
2022-06-29 14.65 14.80 14.50 14.60 6.2M
2022-06-28 14.55 14.72 14.50 14.50 14.2M
2022-06-27 14.60 14.60 14.50 14.55 4.8M
2022-06-24 14.60 14.64 14.50 14.50 4.7M
2022-06-23 14.70 14.90 14.50 14.50 7.6M
2022-06-22 14.70 14.58 14.50 14.70 5.3M
2022-06-21 14.65 14.63 14.30 14.50 3.6M
2022-06-20 14.85 14.91 14.50 14.70 42.0M
2022-06-17 14.95 15.00 14.70 14.85 14.2M
2022-06-16 14.95 15.20 14.70 15.10 5.1M
2022-06-15 14.80 15.20 14.70 14.74 1.6M
2022-06-14 15.05 15.02 14.60 14.62 5.2M
2022-06-13 15.25 15.30 14.80 15.05 24.2M
2022-06-10 15.25 15.50 15.00 15.25 2.9M
2022-06-09 15.15 15.50 15.00 15.20 27.7M
2022-06-08 15.15 15.30 15.00 15.20 2.7M
2022-06-07 15.10 15.30 14.90 15.15 0.5M
2022-06-06 15.10 15.30 14.80 15.10 1.3M
2022-06-01 15.05 15.30 14.80 15.10 4.2M
2022-05-31 14.80 15.30 14.70 15.05 1.4M
2022-05-30 14.80 15.50 14.61 14.80 2.5M
2022-05-27 14.85 15.00 14.60 14.80 2.0M
2022-05-26 15.15 15.27 14.70 14.85 3.4M
2022-05-25 15.30 15.30 15.00 15.20 2.5M
2022-05-24 15.60 15.90 15.00 15.30 4.3M
2022-05-23 15.50 15.55 15.30 15.40 3.6M
2022-05-20 15.25 15.88 15.10 15.50 3.7M
2022-05-19 14.95 15.50 14.70 15.22 2.0M
2022-05-18 15.00 15.39 14.70 15.10 6.4M
2022-05-17 15.15 15.40 14.60 15.20 2.3M
2022-05-16 14.95 15.50 14.50 15.40 3.3M
2022-05-13 14.20 14.80 14.00 14.50 3.8M
2022-05-12 14.70 14.80 14.00 14.20 2.5M
2022-05-11 14.75 15.00 14.50 14.50 1.4M
2022-05-10 14.55 15.00 14.00 14.75 3.9M
2022-05-09 15.20 15.40 14.43 14.55 3.6M
2022-05-06 15.75 15.84 15.00 15.20 3.6M
2022-05-05 16.20 16.20 15.70 16.00 1.7M
2022-05-04 16.00 16.90 15.93 16.00 4.9M
2022-05-03 16.35 16.80 15.69 16.12 10.7M
2022-04-29 15.15 15.18 15.00 15.15 1.2M
2022-04-28 15.15 15.30 15.00 15.00 2.2M
2022-04-27 15.20 15.30 15.00 15.00 1.8M
2022-04-26 15.15 15.40 15.00 15.20 5.6M
2022-04-25 15.65 15.64 15.00 15.00 5.1M
2022-04-22 15.75 15.80 15.46 15.58 5.1M
2022-04-21 16.25 16.20 15.50 15.60 4.3M
2022-04-20 15.80 16.30 15.72 16.25 1.5M
2022-04-19 16.60 16.70 15.70 16.00 3.1M
2022-04-14 16.75 17.00 16.50 17.00 1.8M
2022-04-13 16.90 17.00 16.50 16.80 1.7M
2022-04-12 17.00 17.20 16.80 16.90 3.3M
2022-04-11 16.65 17.50 16.50 17.00 3.1M
2022-04-08 15.60 17.00 15.50 16.74 8.3M
2022-04-07 15.50 15.70 15.30 15.60 2.6M
2022-04-06 15.25 15.70 15.00 15.60 4.4M
2022-04-05 15.25 15.50 14.80 14.98 2.9M
2022-04-04 14.80 15.50 14.70 15.25 3.8M
2022-04-01 14.80 15.00 14.40 14.70 3.4M
2022-03-31 14.75 15.00 14.50 14.66 2.0M
2022-03-30 14.50 15.02 14.30 14.60 3.2M
2022-03-29 14.50 14.70 14.30 14.64 3.1M
2022-03-28 14.35 14.70 14.10 14.50 4.8M
2022-03-25 14.45 14.60 14.10 14.40 2.2M
2022-03-24 14.60 14.70 14.00 14.45 4.8M
2022-03-23 14.40 14.70 14.30 14.60 4.1M
2022-03-22 14.40 14.50 14.23 14.38 4.2M
2022-03-21 14.75 15.00 14.01 14.30 7.2M
2022-03-18 15.25 15.50 14.55 14.70 6.9M
2022-03-17 15.25 15.50 15.00 15.30 2.4M
2022-03-16 14.70 15.60 14.41 15.10 6.2M
2022-03-15 15.15 15.10 14.30 14.70 4.5M
2022-03-14 15.45 15.60 15.00 15.00 3.7M
2022-03-11 15.75 15.75 15.20 15.30 3.9M
2022-03-10 15.85 16.00 15.50 15.74 1.9M
2022-03-09 15.80 16.10 15.70 15.80 3.6M
2022-03-08 16.10 16.30 15.50 16.00 4.2M
2022-03-07 15.80 16.50 15.40 16.00 21.2M
2022-03-04 15.95 16.18 15.30 15.60 6.4M
2022-03-03 16.10 16.20 15.70 15.95 3.6M
2022-03-02 16.10 16.32 15.80 16.08 3.2M
2022-03-01 16.15 16.30 16.00 16.00 5.0M
2022-02-28 15.90 16.36 15.85 16.00 2.4M
2022-02-25 15.75 16.20 15.50 15.85 2.3M
2022-02-24 14.85 16.00 14.60 15.60 7.9M
2022-02-23 15.30 15.90 15.05 15.60 3.4M
2022-02-22 15.55 15.80 15.00 15.30 5.1M
2022-02-21 15.95 16.10 15.40 15.40 3.2M
2022-02-18 16.10 16.20 15.80 15.90 3.3M
2022-02-17 16.25 16.50 16.00 16.02 2.7M
2022-02-16 16.35 16.72 16.00 16.24 6.8M
2022-02-15 16.75 17.10 16.25 16.30 5.4M
2022-02-14 17.50 17.80 16.04 16.75 9.7M
2022-02-11 16.65 17.90 16.50 17.60 7.5M
2022-02-10 16.65 17.10 16.38 16.80 3.6M
2022-02-09 16.35 17.10 16.25 16.70 8.1M
2022-02-08 15.75 16.50 15.50 16.30 5.8M
2022-02-07 15.10 15.50 14.89 15.30 19.3M
2022-02-04 15.65 15.70 14.90 15.50 1.5M
2022-02-03 15.60 16.00 15.35 15.70 1.4M
2022-02-02 15.25 16.00 15.20 15.70 1.9M
2022-02-01 14.60 15.50 14.58 15.25 1.9M
2022-01-31 14.95 15.20 14.50 14.60 2.8M
2022-01-28 15.10 15.30 14.70 15.00 1.8M
2022-01-27 15.35 15.50 14.90 15.20 1.7M
2022-01-26 15.45 16.00 15.20 15.30 1.9M
2022-01-25 15.00 15.80 14.70 15.70 2.4M
2022-01-24 15.85 16.00 14.68 15.00 5.5M
2022-01-21 16.10 16.20 15.80 15.85 2.7M
2022-01-20 15.80 16.30 15.76 16.20 2.3M
2022-01-19 15.70 16.10 15.60 15.80 1.3M
2022-01-18 16.00 16.00 15.60 15.70 1.2M
2022-01-17 16.00 16.20 15.80 16.00 1.2M
2022-01-14 15.90 17.00 15.80 16.12 2.8M
2022-01-13 15.70 16.00 15.66 15.80 3.3M
2022-01-12 15.50 15.80 15.50 15.54 2.5M
2022-01-11 15.75 15.72 15.11 15.60 4.0M
2022-01-10 15.75 16.00 15.50 15.75 1.2M
2022-01-07 15.80 16.00 15.50 15.80 2.1M
2022-01-06 16.25 16.23 15.60 15.82 2.5M
2022-01-05 16.10 16.40 15.70 16.25 1.8M
2022-01-04 16.25 16.60 15.79 16.00 2.6M